Kratos Defense & Security Solutions Inc (KTOS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 735 430 |
-1,25%
|
61,675
|
61,44
|
64,15
|
62,50
|
| 17/08/2026 |
2 263 202 |
-2,28%
|
64,50
|
62,88
|
65,09
|
63,29
|
| 14/08/2026 |
3 661 002 |
2,95%
|
66,2488
|
62,65
|
67,10
|
64,58
|
| 13/08/2026 |
1 818 306 |
-1,49%
|
63,99
|
61,84
|
64,745
|
62,79
|
| 12/08/2026 |
2 198 473 |
0,24%
|
64,39
|
62,10
|
64,43
|
63,82
|
| 11/08/2026 |
1 953 011 |
2,12%
|
62,1482
|
61,3422
|
63,83
|
63,73
|
| 10/08/2026 |
2 893 288 |
2,79%
|
60,74
|
58,90
|
63,17
|
62,42
|
| 07/08/2026 |
3 080 547 |
5,94%
|
58,89
|
56,25
|
61,08
|
60,77
|
| 06/08/2026 |
3 232 513 |
3,84%
|
54,2474
|
54,03
|
59,095
|
57,41
|
| 05/08/2026 |
6 122 231 |
6,77%
|
59,8134
|
54,51
|
62,34
|
55,34
|
| 04/08/2026 |
3 525 964 |
5,45%
|
50,7268
|
50,34
|
52,27
|
51,87
|
| 03/08/2026 |
2 111 166 |
5,60%
|
47,31
|
45,90
|
49,42
|
49,21
|
| 31/07/2026 |
1 011 835 |
0,88%
|
44,00
|
45,355
|
46,85
|
46,60
|
| 30/07/2026 |
2 056 781 |
5,36%
|
44,56
|
43,09
|
46,41
|
46,17
|
| 29/07/2026 |
2 654 015 |
-9,73%
|
48,95
|
43,7501
|
48,95
|
43,88
|
| 28/07/2026 |
1 542 665 |
-1,58%
|
49,3704
|
46,44
|
49,3704
|
48,64
|
| 27/07/2026 |
1 679 326 |
4,39%
|
48,20
|
46,78
|
49,72
|
49,45
|
| 24/07/2026 |
1 787 557 |
-4,25%
|
49,95
|
47,23
|
50,20
|
47,35
|
| 23/07/2026 |
2 967 429 |
3,32%
|
47,65
|
47,65
|
51,49
|
49,44
|
| 22/07/2026 |
1 282 651 |
-0,59%
|
48,15
|
47,78
|
49,395
|
47,89
|
| 21/07/2026 |
2 129 795 |
4,93%
|
47,10
|
45,60
|
48,9199
|
48,21
|
| 20/07/2026 |
1 694 217 |
-0,21%
|
46,73
|
45,7246
|
47,40
|
45,94
|
| 17/07/2026 |
2 345 362 |
-1,92%
|
46,4999
|
45,58
|
47,2529
|
46,03
|
| 16/07/2026 |
1 877 810 |
-5,49%
|
49,90
|
46,31
|
49,90
|
46,96
|
| 15/07/2026 |
3 329 325 |
-0,94%
|
52,01
|
49,15
|
54,22
|
49,68
|
| 14/07/2026 |
3 100 871 |
7,24%
|
48,65
|
48,30
|
50,48
|
50,36
|
| 13/07/2026 |
1 928 221 |
-2,45%
|
48,80
|
46,35
|
49,06
|
46,96
|
| 10/07/2026 |
1 471 352 |
-1,35%
|
49,299
|
47,56
|
49,30
|
48,19
|
| 09/07/2026 |
2 012 133 |
-2,94%
|
50,28
|
48,21
|
50,479
|
48,85
|
| 08/07/2026 |
2 106 581 |
0,09%
|
51,00
|
49,66
|
51,805
|
50,38
|
| 07/07/2026 |
2 290 137 |
-6,02%
|
53,99
|
49,7651
|
54,52
|
50,34
|
| 06/07/2026 |
2 451 368 |
-3,24%
|
55,70
|
52,87
|
55,70
|
53,54
|
| 02/07/2026 |
4 379 840 |
4,21%
|
54,6798
|
54,0792
|
58,88
|
55,35
|
| 01/07/2026 |
4 730 135 |
6,45%
|
49,99
|
49,74
|
54,1299
|
53,04
|
| 30/06/2026 |
3 426 714 |
6,48%
|
49,6999
|
48,6701
|
51,4699
|
49,86
|
| 29/06/2026 |
3 380 440 |
-0,53%
|
48,44
|
46,42
|
48,89
|
46,95
|
| 26/06/2026 |
3 677 329 |
1,97%
|
45,97
|
45,80
|
49,19
|
47,21
|
| 25/06/2026 |
2 896 725 |
-3,41%
|
47,95
|
46,012
|
48,12
|
46,32
|
| 24/06/2026 |
2 218 370 |
-5,67%
|
50,83
|
47,78
|
50,99
|
47,95
|
| 23/06/2026 |
2 177 593 |
-0,39%
|
49,4918
|
49,4282
|
52,34
|
50,80
|
| 18/06/2026 |
3 857 678 |
-3,47%
|
56,70
|
51,09
|
56,80
|
51,09
|
| 17/06/2026 |
1 841 702 |
-0,50%
|
56,35
|
55,60
|
58,40
|
56,16
|
| 16/06/2026 |
1 957 913 |
-1,19%
|
56,61
|
55,01
|
57,39
|
56,34
|
| 15/06/2026 |
2 194 956 |
-1,52%
|
59,23
|
56,68
|
59,55
|
57,02
|
| 12/06/2026 |
2 788 945 |
-1,53%
|
60,95
|
56,91
|
61,70
|
57,75
|
| 11/06/2026 |
2 453 360 |
7,10%
|
55,65
|
54,0701
|
58,88
|
58,78
|
| 10/06/2026 |
1 667 542 |
-2,41%
|
55,68
|
54,25
|
56,80
|
54,82
|
| 09/06/2026 |
2 256 715 |
-2,65%
|
58,35
|
53,35
|
59,29
|
56,19
|
| 08/06/2026 |
1 906 667 |
-1,35%
|
60,33
|
57,37
|
60,33
|
57,73
|
| 05/06/2026 |
2 278 307 |
-7,59%
|
62,18
|
57,50
|
62,45
|
58,52
|
| 04/06/2026 |
2 936 587 |
8,57%
|
57,70
|
57,70
|
63,59
|
63,40
|
| 03/06/2026 |
3 197 116 |
-7,59%
|
61,9993
|
57,90
|
62,19
|
58,43
|
| 02/06/2026 |
2 327 429 |
-0,30%
|
63,49
|
61,68
|
63,80
|
63,27
|
| 01/06/2026 |
4 310 834 |
-0,71%
|
64,30
|
61,1501
|
66,20
|
63,49
|
| 29/05/2026 |
6 001 656 |
-1,59%
|
67,3349
|
60,08
|
68,47
|
64,13
|
| 28/05/2026 |
7 731 667 |
14,05%
|
64,80
|
61,00
|
66,83
|
65,19
|
| 27/05/2026 |
2 006 694 |
0,88%
|
56,80
|
55,0073
|
57,3621
|
57,30
|
| 26/05/2026 |
3 246 904 |
1,25%
|
58,0925
|
55,90
|
59,30
|
56,80
|
| 22/05/2026 |
1 989 975 |
2,74%
|
55,01
|
54,46
|
56,75
|
56,18
|
| 21/05/2026 |
1 803 126 |
-2,10%
|
55,60
|
53,81
|
55,62
|
54,67
|
| 20/05/2026 |
2 563 579 |
4,41%
|
53,86
|
52,65
|
55,85
|
55,82
|
| 19/05/2026 |
1 841 998 |
-1,37%
|
53,9033
|
52,78
|
54,57
|
53,465
|
| 18/05/2026 |
2 465 824 |
4,09%
|
52,62
|
52,11
|
54,72
|
54,22
|
| 15/05/2026 |
1 870 805 |
-5,60%
|
53,51
|
51,66
|
53,90
|
52,09
|
| 14/05/2026 |
3 455 458 |
5,39%
|
52,56
|
52,49
|
55,97
|
54,85
|
| 13/05/2026 |
6 540 180 |
-8,44%
|
56,84
|
51,84
|
56,84
|
52,49
|
| 12/05/2026 |
2 937 467 |
0,60%
|
57,55
|
55,11
|
58,63
|
57,33
|
| 11/05/2026 |
4 216 304 |
-1,80%
|
57,60
|
55,01
|
57,75
|
56,99
|
| 08/05/2026 |
2 783 250 |
1,50%
|
57,50
|
55,73
|
57,94
|
57,89
|
| 07/05/2026 |
3 978 840 |
-7,27%
|
62,1792
|
56,31
|
62,3955
|
57,00
|
| 06/05/2026 |
2 636 046 |
3,73%
|
59,828
|
58,43
|
61,7481
|
61,52
|
| 05/05/2026 |
3 078 172 |
-4,23%
|
62,70
|
58,01
|
62,775
|
59,31
|
| 04/05/2026 |
2 051 605 |
-0,23%
|
62,16
|
61,7569
|
64,13
|
61,93
|
| 01/05/2026 |
1 987 289 |
-1,59%
|
63,55
|
60,9542
|
63,8045
|
62,05
|
| 30/04/2026 |
2 064 234 |
5,96%
|
59,95
|
59,6373
|
63,17
|
63,05
|
| 29/04/2026 |
1 994 123 |
-3,39%
|
61,90
|
59,0607
|
61,90
|
59,56
|
| 28/04/2026 |
2 143 572 |
-2,38%
|
61,94
|
60,22
|
62,70
|
61,66
|
| 27/04/2026 |
482 711 |
3,90%
|
61,15
|
61,00
|
64,38
|
63,16
|
| 24/04/2026 |
3 534 369 |
-6,50%
|
66,25
|
61,01
|
66,25
|
61,26
|
| 23/04/2026 |
2 774 634 |
-3,79%
|
68,2786
|
63,79
|
68,74
|
65,52
|
| 22/04/2026 |
2 113 425 |
0,09%
|
70,17
|
67,65
|
70,9799
|
68,61
|
| 21/04/2026 |
2 976 277 |
-1,55%
|
70,9366
|
67,82
|
71,20
|
68,55
|
| 20/04/2026 |
2 680 374 |
-1,63%
|
70,35
|
68,86
|
71,705
|
69,83
|
| 17/04/2026 |
2 868 483 |
-4,60%
|
75,49
|
70,4098
|
76,86
|
70,99
|
| 16/04/2026 |
1 586 541 |
-0,32%
|
75,86
|
73,01
|
77,2211
|
74,41
|
| 15/04/2026 |
2 461 248 |
1,36%
|
74,00
|
73,2501
|
76,29
|
74,66
|
| 14/04/2026 |
1 852 248 |
0,15%
|
75,00
|
72,52
|
76,565
|
73,66
|
| 13/04/2026 |
1 811 871 |
4,13%
|
69,57
|
69,57
|
74,07
|
73,55
|
| 10/04/2026 |
2 164 461 |
2,94%
|
68,96
|
67,43
|
70,53
|
70,34
|
| 09/04/2026 |
2 628 103 |
-8,19%
|
74,00
|
68,28
|
74,50
|
68,33
|
| 08/04/2026 |
2 198 352 |
3,34%
|
76,97
|
72,554
|
79,44
|
74,46
|
| 07/04/2026 |
2 035 604 |
-2,88%
|
73,35
|
69,80
|
73,35
|
71,96
|
| 06/04/2026 |
3 124 259 |
10,07%
|
70,35
|
70,11
|
74,405
|
74,09
|
| 02/04/2026 |
3 029 201 |
-0,67%
|
65,30
|
63,90
|
69,51
|
67,31
|
| 01/04/2026 |
2 849 517 |
-3,99%
|
71,63
|
67,60
|
72,80
|
67,70
|
| 31/03/2026 |
3 770 338 |
7,84%
|
66,8958
|
65,545
|
70,97
|
70,51
|
| 30/03/2026 |
3 763 187 |
-9,26%
|
72,48
|
64,3716
|
72,89
|
65,28
|
| 27/03/2026 |
2 121 457 |
-5,17%
|
74,94
|
71,71
|
76,38
|
71,94
|
| 26/03/2026 |
2 054 077 |
-5,13%
|
78,98
|
75,17
|
79,3919
|
75,86
|
| 25/03/2026 |
3 043 686 |
3,21%
|
78,96
|
77,3051
|
80,94
|
79,98
|
